Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Gaming Inc (OP: GLXZ )

1.600 +0.080 (+5.26%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 1.530 1.600 1.530 1.600 33,500 +0.08(+5.26%)
May 15, 2024 1.530 1.530 1.462 1.520 144,305 -0.03(-1.94%)
May 14, 2024 1.560 1.560 1.500 1.550 14,833 +0.01(+0.65%)
May 13, 2024 1.390 1.560 1.370 1.540 78,559 +0.20(+15.14%)
May 10, 2024 1.333 1.340 1.333 1.337 13,005 +0.00(+0.34%)
May 09, 2024 1.340 1.360 1.330 1.333 9,347 -0.02(-1.26%)
May 08, 2024 1.350 1.350 1.350 1.350 7,020 +0.01(+0.75%)
May 07, 2024 1.337 1.340 1.337 1.340 687 -0.03(-2.19%)
May 06, 2024 1.370 1.370 1.342 1.370 6,157 +0.00(+0.00%)
May 03, 2024 1.390 1.430 1.340 1.370 10,621 +0.05(+3.79%)
May 02, 2024 1.320 1.320 1.313 1.320 8,718 +0.03(+2.33%)
May 01, 2024 1.100 1.300 1.100 1.290 272,238 -0.06(-4.44%)
Apr 30, 2024 1.350 1.350 1.350 1.350 1,501 +0.05(+3.85%)
Apr 29, 2024 1.315 1.315 1.300 1.300 38,971 -0.03(-2.44%)
Apr 26, 2024 1.317 1.333 1.317 1.333 2,300 +0.07(+5.75%)
Apr 25, 2024 1.300 1.325 1.260 1.260 11,060 +0.00(+0.00%)
Apr 24, 2024 1.341 1.341 1.260 1.260 73,226 -0.06(-4.55%)
Apr 23, 2024 1.340 1.366 1.310 1.320 40,949 +0.01(+0.76%)
Apr 22, 2024 1.350 1.420 1.250 1.310 19,001 +0.00(+0.00%)
Apr 19, 2024 1.310 1.350 1.310 1.310 2,800 +0.00(+0.00%)
Apr 18, 2024 1.310 1.310 1.280 1.310 13,725 +0.00(+0.00%)
Apr 17, 2024 1.270 1.310 1.270 1.310 11,555 -0.02(-1.50%)
Apr 16, 2024 1.327 1.350 1.300 1.330 13,772 +0.03(+2.31%)
Apr 15, 2024 1.310 1.350 1.290 1.300 28,771 -0.05(-3.70%)
Apr 12, 2024 1.370 1.370 1.310 1.350 24,610 -0.05(-3.57%)
Apr 11, 2024 1.420 1.420 1.400 1.400 12,711 -0.05(-3.45%)
Apr 10, 2024 1.390 1.450 1.374 1.450 30,770 +0.05(+3.57%)
Apr 09, 2024 1.300 1.410 1.230 1.400 293,547 +0.10(+7.69%)
Apr 08, 2024 1.330 1.350 1.300 1.300 53,161 -0.05(-3.70%)
Apr 05, 2024 1.350 1.350 1.330 1.350 39,801 +0.00(+0.00%)
Apr 04, 2024 1.340 1.350 1.324 1.350 104,420 +0.01(+0.75%)
Apr 03, 2024 1.300 1.350 1.280 1.340 405,533 +0.02(+1.52%)
Apr 02, 2024 1.300 1.340 1.300 1.320 133,703 +0.01(+0.76%)
Apr 01, 2024 1.330 1.370 1.300 1.310 484,285 -0.02(-1.50%)
Mar 28, 2024 1.350 1.390 1.310 1.330 104,015 -0.01(-0.75%)
Mar 27, 2024 1.340 1.380 1.270 1.340 143,917 -0.01(-0.74%)
Mar 26, 2024 1.420 1.525 1.330 1.350 393,501 -0.05(-3.57%)
Mar 25, 2024 1.510 1.530 1.380 1.400 275,746 -0.19(-11.95%)
Mar 22, 2024 1.590 1.670 1.530 1.590 21,076 +0.00(+0.00%)
Mar 21, 2024 1.650 1.650 1.578 1.590 25,903 +0.00(+0.00%)
Mar 20, 2024 1.580 1.630 1.560 1.590 139,690 +0.04(+2.58%)
Mar 19, 2024 1.580 1.580 1.510 1.550 21,430 +0.00(+0.00%)
Mar 18, 2024 1.560 1.560 1.510 1.550 25,180 -0.14(-8.28%)
Mar 15, 2024 1.560 1.690 1.550 1.690 25,393 +0.04(+2.42%)
Mar 13, 2024 1.650 0 +0.07(+4.76%)
Mar 12, 2024 1.573 1.575 1.558 1.575 539 +0.01(+0.96%)
Mar 11, 2024 1.550 1.590 1.550 1.560 76,832 +0.01(+0.65%)
Mar 08, 2024 1.570 1.700 1.550 1.550 13,146 -0.03(-2.15%)
Mar 07, 2024 1.550 1.700 1.550 1.584 168,002 +0.03(+2.19%)
Mar 06, 2024 1.565 1.670 1.520 1.550 27,347 +0.00(+0.00%)
Mar 05, 2024 1.590 1.610 1.550 1.550 41,350 -0.05(-3.13%)
Mar 04, 2024 1.630 1.660 1.580 1.600 6,680 -0.08(-4.76%)
Mar 01, 2024 1.690 1.690 1.660 1.680 23,251 +0.03(+1.82%)
Feb 29, 2024 1.690 1.700 1.600 1.650 26,242 -0.04(-2.22%)
Feb 28, 2024 1.730 1.730 1.620 1.688 3,912 -0.04(-2.46%)
Feb 27, 2024 1.690 1.730 1.590 1.730 10,367 +0.13(+8.12%)
Feb 26, 2024 1.627 1.670 1.550 1.600 56,721 -0.04(-2.44%)
Feb 23, 2024 1.650 1.690 1.630 1.640 29,750 -0.02(-1.20%)
Feb 22, 2024 1.680 1.700 1.660 1.660 6,986 +0.01(+0.61%)
Feb 21, 2024 1.700 1.700 1.650 1.650 443 -0.05(-2.94%)
Feb 20, 2024 1.740 1.740 1.700 1.700 9,542 -0.04(-2.30%)
Feb 16, 2024 1.720 1.745 1.720 1.740 22,039 +0.00(+0.29%)
Feb 15, 2024 1.730 1.740 1.730 1.735 9,022 +0.02(+0.87%)
Feb 14, 2024 1.740 1.780 1.680 1.720 21,665 +0.07(+4.24%)
Feb 13, 2024 1.660 1.680 1.640 1.650 29,297 -0.05(-2.94%)
Feb 12, 2024 1.720 1.720 1.620 1.700 7,160 -0.02(-1.16%)
Feb 09, 2024 1.520 1.770 1.514 1.720 51,971 -0.03(-1.71%)
Feb 08, 2024 1.725 1.790 1.700 1.750 44,315 +0.02(+1.16%)
Feb 07, 2024 1.730 1.750 1.720 1.730 54,601 -0.02(-1.14%)
Feb 06, 2024 1.780 1.780 1.750 1.750 54,976 +0.00(+0.00%)
Feb 05, 2024 1.750 1.765 1.660 1.750 31,191 -0.05(-2.78%)
Feb 01, 2024 1.800 4 +0.00(+0.00%)
Jan 31, 2024 1.750 1.810 1.750 1.800 72,704 +0.00(+0.00%)
Jan 30, 2024 1.770 1.800 1.730 1.800 26,390 -0.02(-1.10%)
Jan 29, 2024 1.790 1.820 1.750 1.820 15,358 +0.04(+2.25%)
Jan 26, 2024 1.770 1.806 1.750 1.780 51,220 -0.03(-1.66%)
Jan 25, 2024 1.800 1.810 1.800 1.810 20,200 -0.02(-1.09%)
Jan 24, 2024 1.850 1.850 1.800 1.830 38,030 +0.02(+1.10%)
Jan 23, 2024 1.820 1.820 1.810 1.810 16,513 +0.00(+0.00%)
Jan 22, 2024 1.860 1.860 1.810 1.810 29,654 -0.03(-1.63%)
Jan 19, 2024 1.845 1.845 1.840 1.840 6,150 -0.01(-0.54%)
Jan 18, 2024 1.800 1.850 1.800 1.850 4,674 +0.10(+5.71%)
Jan 17, 2024 1.860 1.876 1.750 1.750 18,857 -0.10(-5.41%)
Jan 16, 2024 1.820 1.850 1.800 1.850 4,824 +0.02(+1.09%)
Jan 12, 2024 1.810 1.850 1.810 1.830 19,925 -0.07(-3.68%)
Jan 11, 2024 1.750 1.900 1.750 1.900 15,986 +0.17(+9.83%)
Jan 10, 2024 1.730 1.780 1.730 1.730 7,010 -0.08(-4.42%)
Jan 09, 2024 1.860 1.880 1.700 1.810 17,954 -0.05(-2.69%)
Jan 08, 2024 1.850 1.860 1.780 1.860 4,378 -0.04(-2.11%)
Jan 05, 2024 1.828 1.900 1.790 1.900 7,277 +0.00(+0.00%)
Jan 04, 2024 1.880 1.900 1.880 1.900 25,187 +0.02(+1.06%)
Jan 03, 2024 1.850 1.900 1.760 1.880 5,752 -0.02(-1.05%)
Jan 02, 2024 1.860 1.900 1.860 1.900 5,117 +0.00(+0.00%)
Dec 29, 2023 1.920 1.970 1.900 1.900 25,954 +0.04(+2.15%)
Dec 28, 2023 1.860 1.880 1.860 1.860 19,100 -0.04(-2.11%)
Dec 27, 2023 2.025 2.025 1.670 1.900 5,710 -0.10(-5.00%)
Dec 26, 2023 2.018 2.020 1.950 2.000 38,350 -0.05(-2.44%)
Dec 22, 2023 2.050 2.054 2.000 2.050 54,531 -0.07(-3.19%)
Dec 21, 2023 2.080 2.118 2.080 2.118 11,850 +0.03(+1.32%)
Dec 20, 2023 2.055 2.105 2.055 2.090 53,275 +0.00(+0.00%)
Dec 19, 2023 1.950 2.090 1.950 2.090 66,324 +0.14(+7.18%)
Dec 18, 2023 1.910 1.950 1.910 1.950 10,515 +0.00(+0.00%)
Dec 15, 2023 1.890 1.950 1.830 1.950 32,672 +0.13(+7.14%)
Dec 14, 2023 1.770 1.825 1.770 1.820 35,092 +0.07(+4.00%)
Dec 13, 2023 1.670 1.760 1.630 1.750 34,641 +0.00(+0.00%)
Dec 12, 2023 1.732 1.750 1.732 1.750 738 +0.15(+9.37%)
Dec 11, 2023 1.600 1.600 1.600 1.600 1,520 +0.00(+0.00%)
Dec 08, 2023 1.560 1.600 1.490 1.600 16,650 +0.01(+0.63%)
Dec 07, 2023 1.550 1.600 1.550 1.590 14,321 +0.03(+1.92%)
Dec 06, 2023 1.535 1.560 1.535 1.560 375 +0.06(+4.00%)
Dec 05, 2023 1.510 1.606 0.5500 1.500 35,371 -0.04(-2.60%)
Dec 04, 2023 1.550 1.562 1.440 1.540 48,626 -0.04(-2.53%)
Dec 01, 2023 1.600 1.600 1.410 1.580 21,259 -0.02(-1.25%)
Nov 30, 2023 1.510 1.720 1.470 1.600 30,482 +0.15(+10.54%)
Nov 29, 2023 1.400 1.490 1.400 1.448 15,163 +0.05(+3.39%)
Nov 28, 2023 1.420 1.460 1.380 1.400 96,250 -0.03(-2.10%)
Nov 27, 2023 1.420 1.550 1.420 1.430 22,255 +0.00(+0.00%)
Nov 24, 2023 1.430 1.470 1.400 1.430 45,972 +0.00(+0.00%)
Nov 22, 2023 1.540 1.600 1.430 1.430 100,713 -0.05(-3.38%)
Nov 21, 2023 1.450 1.540 1.450 1.480 67,778 +0.03(+2.07%)
Nov 20, 2023 1.500 1.615 1.450 1.450 49,031 -0.07(-4.61%)
Nov 17, 2023 1.590 1.612 1.500 1.520 136,304 -0.07(-4.40%)
Nov 16, 2023 1.610 1.630 1.570 1.590 16,758 -0.06(-3.64%)
Nov 15, 2023 1.770 1.770 1.640 1.650 34,983 -0.02(-1.37%)
Nov 14, 2023 1.760 1.780 1.660 1.673 88,102 -0.08(-4.40%)
Nov 13, 2023 1.760 1.760 1.670 1.750 101,937 -0.05(-2.78%)
Nov 10, 2023 1.750 1.900 1.750 1.800 59,993 +0.05(+2.86%)
Nov 09, 2023 1.790 1.850 1.710 1.750 200,851 -0.10(-5.41%)
Nov 08, 2023 2.100 2.117 1.820 1.850 213,926 -0.30(-13.95%)
Nov 07, 2023 2.190 2.190 1.750 2.150 805,113 -0.60(-21.82%)
Nov 06, 2023 2.720 2.750 2.720 2.750 11,613 +0.03(+1.10%)
Nov 03, 2023 2.688 2.730 2.688 2.720 77,020 +0.06(+2.35%)
Nov 02, 2023 2.640 2.658 2.640 2.658 2,152 +0.02(+0.66%)
Nov 01, 2023 2.640 2.660 2.640 2.640 13,497 +0.03(+1.15%)
Oct 31, 2023 2.600 2.610 2.590 2.610 7,848 -0.01(-0.38%)
Oct 30, 2023 2.640 2.641 2.610 2.620 2,700 -0.02(-0.76%)
Oct 27, 2023 2.640 2.700 2.640 2.640 8,624 -0.02(-0.75%)
Oct 26, 2023 2.640 2.660 2.640 2.660 1,200 +0.01(+0.38%)
Oct 25, 2023 2.670 2.690 2.650 2.650 25,000 -0.03(-1.21%)
Oct 24, 2023 2.700 2.700 2.683 2.683 1,480 +0.04(+1.61%)
Oct 23, 2023 2.642 2.642 2.640 2.640 3,600 -0.01(-0.38%)
Oct 20, 2023 2.700 2.700 2.640 2.650 44,367 -0.01(-0.38%)
Oct 19, 2023 2.700 2.700 2.660 2.660 13,900 -0.04(-1.48%)
Oct 18, 2023 2.750 2.750 2.700 2.700 7,080 +0.00(+0.00%)
Oct 17, 2023 2.700 2.700 2.685 2.700 18,274 -0.05(-1.82%)
Oct 16, 2023 2.720 2.790 2.690 2.750 18,564 +0.03(+1.10%)
Oct 13, 2023 2.900 2.900 2.720 2.720 2,365 -0.18(-6.21%)
Oct 12, 2023 2.910 2.910 2.900 2.900 5,591 +0.00(+0.00%)
Oct 11, 2023 2.900 2.920 2.850 2.900 14,661 +0.10(+3.57%)
Oct 10, 2023 2.850 2.850 2.800 2.800 7,000 -0.03(-0.88%)
Oct 09, 2023 2.695 2.850 2.650 2.825 3,656 -0.07(-2.59%)
Oct 06, 2023 2.740 2.900 2.640 2.900 11,557 +0.28(+10.69%)
Oct 05, 2023 2.703 2.720 2.620 2.620 65,256 +0.01(+0.38%)
Oct 04, 2023 2.587 2.700 2.530 2.610 19,785 -0.08(-2.97%)
Oct 03, 2023 2.520 2.700 2.500 2.690 34,714 +0.16(+6.43%)
Oct 02, 2023 2.600 2.607 2.527 2.527 17,700 -0.12(-4.60%)
Sep 29, 2023 2.650 2.650 2.643 2.650 5,425 +0.03(+1.13%)
Sep 28, 2023 2.690 2.750 2.592 2.620 79,327 -0.12(-4.52%)
Sep 27, 2023 2.760 2.765 2.710 2.744 4,737 -0.03(-0.94%)
Sep 26, 2023 2.685 2.780 2.650 2.770 55,354 +0.25(+9.92%)
Sep 25, 2023 2.600 2.570 2.520 2.520 10,011 -0.05(-1.95%)
Sep 22, 2023 2.720 2.720 2.570 2.570 5,700 -0.02(-0.77%)
Sep 21, 2023 2.610 2.610 2.550 2.590 19,783 -0.06(-2.12%)
Sep 20, 2023 2.700 2.700 2.645 2.646 11,457 -0.07(-2.72%)
Sep 19, 2023 2.750 2.800 2.695 2.720 12,470 -0.04(-1.45%)
Sep 18, 2023 2.862 2.881 2.760 2.760 2,120 -0.08(-2.68%)
Sep 15, 2023 2.795 2.860 2.795 2.836 3,485 +0.04(+1.29%)
Sep 14, 2023 2.850 2.850 2.720 2.800 13,643 +0.00(+0.00%)
Sep 13, 2023 3.000 3.000 2.800 2.800 4,479 -0.05(-1.75%)
Sep 12, 2023 2.900 2.985 2.850 2.850 17,900 -0.04(-1.38%)
Sep 11, 2023 2.940 3.000 2.800 2.890 19,515 -0.04(-1.37%)
Sep 08, 2023 2.955 2.983 2.930 2.930 10,681 +0.00(+0.00%)
Sep 07, 2023 2.910 2.930 2.875 2.930 3,065 +0.00(+0.00%)
Sep 06, 2023 2.980 3.000 2.890 2.930 14,017 -0.01(-0.34%)
Sep 05, 2023 3.000 3.000 2.920 2.940 19,817 -0.06(-2.00%)
Sep 01, 2023 3.018 3.050 2.837 3.000 41,761 +0.00(+0.00%)
Aug 31, 2023 3.040 3.050 3.000 3.000 6,496 -0.02(-0.66%)
Aug 30, 2023 3.000 3.020 3.000 3.020 1,358 +0.02(+0.67%)
Aug 29, 2023 3.030 3.030 3.000 3.000 64,798 -0.05(-1.64%)
Aug 28, 2023 2.990 3.060 2.925 3.050 10,025 +0.12(+4.10%)
Aug 25, 2023 3.010 3.010 2.850 2.930 44,300 -0.02(-0.68%)
Aug 24, 2023 3.090 3.090 2.910 2.950 15,245 -0.05(-1.67%)
Aug 23, 2023 2.930 3.010 2.850 3.000 38,683 +0.15(+5.26%)
Aug 22, 2023 2.900 2.900 2.820 2.850 23,934 -0.05(-1.72%)
Aug 21, 2023 2.900 2.900 2.810 2.900 15,876 +0.02(+0.69%)
Aug 18, 2023 3.050 3.120 2.650 2.880 75,907 -0.17(-5.57%)
Aug 17, 2023 3.030 3.150 2.960 3.050 5,887 +0.07(+2.35%)
Aug 16, 2023 3.060 3.070 2.900 2.980 17,451 -0.06(-1.97%)
Aug 15, 2023 3.050 3.200 3.000 3.040 66,802 -0.01(-0.33%)
Aug 14, 2023 2.960 3.600 2.960 3.050 135,606 +0.15(+5.17%)
Aug 11, 2023 2.770 2.960 2.750 2.900 44,991 +0.10(+3.57%)
Aug 10, 2023 2.910 2.910 2.800 2.800 187,503 -0.07(-2.44%)
Aug 09, 2023 2.880 2.900 2.870 2.870 1,978 -0.05(-1.88%)
Aug 08, 2023 2.900 2.925 2.880 2.925 8,805 +0.06(+2.27%)
Aug 07, 2023 2.980 2.980 2.700 2.860 21,448 -0.12(-4.03%)
Aug 04, 2023 2.750 3.100 2.750 2.980 18,314 +0.23(+8.36%)
Aug 03, 2023 2.670 2.751 2.650 2.750 8,732 +0.00(+0.00%)
Aug 02, 2023 2.710 2.758 2.700 2.750 140,499 +0.09(+3.38%)
Aug 01, 2023 2.730 2.730 2.660 2.660 23,726 -0.04(-1.48%)
Jul 31, 2023 2.650 2.700 2.610 2.700 100,405 +0.00(+0.00%)
Jul 28, 2023 2.710 2.730 2.700 2.700 12,125 +0.00(+0.00%)
Jul 26, 2023 2.700 40 -0.02(-0.74%)
Jul 25, 2023 2.710 2.720 2.700 2.720 5,038 +0.02(+0.74%)
Jul 24, 2023 2.700 2.750 2.700 2.700 23,917 +0.00(+0.00%)
Jul 21, 2023 2.660 2.750 2.660 2.700 5,401 +0.05(+1.89%)
Jul 20, 2023 2.600 2.660 2.600 2.650 39,656 +0.00(+0.00%)
Jul 19, 2023 2.600 2.650 2.600 2.650 16,954 +0.02(+0.66%)
Jul 18, 2023 2.610 2.632 2.610 2.632 1,210 -0.01(-0.47%)
Jul 17, 2023 2.588 2.645 2.588 2.645 17,689 +0.15(+5.80%)
Jul 14, 2023 2.565 2.567 2.500 2.500 8,892 -0.05(-1.96%)
Jul 13, 2023 2.530 2.600 2.530 2.550 30,392 +0.00(+0.00%)
Jul 12, 2023 2.580 2.600 2.538 2.550 4,397 -0.05(-1.92%)
Jul 11, 2023 2.550 2.640 2.550 2.600 5,631 +0.02(+0.66%)
Jul 10, 2023 2.550 2.643 2.530 2.583 4,519 -0.06(-2.16%)
Jul 07, 2023 2.520 2.650 2.520 2.640 2,051 +0.04(+1.54%)
Jul 06, 2023 2.600 2.610 2.500 2.600 54,479 -0.01(-0.38%)
Jul 05, 2023 2.610 2.610 2.560 2.610 51,904 +0.01(+0.38%)
Jul 03, 2023 2.620 2.620 2.600 2.600 14,900 -0.03(-1.14%)
Jun 30, 2023 2.660 2.680 2.500 2.630 15,637 -0.04(-1.50%)
Jun 29, 2023 2.660 2.673 2.660 2.670 1,870 -0.03(-1.11%)
Jun 28, 2023 2.500 2.870 2.500 2.700 128,879 +0.23(+9.31%)
Jun 27, 2023 2.500 2.500 2.470 2.470 10,677 -0.03(-1.20%)
Jun 26, 2023 2.480 2.500 2.470 2.500 9,600 +0.00(+0.00%)
Jun 23, 2023 2.500 2.500 2.450 2.500 69,021 +0.00(+0.00%)
Jun 22, 2023 2.500 2.500 2.470 2.500 100,007 +0.00(+0.00%)
Jun 21, 2023 2.490 2.510 2.457 2.500 112,121 +0.01(+0.40%)
Jun 20, 2023 2.450 2.498 2.400 2.490 32,621 +0.05(+1.84%)
Jun 16, 2023 2.473 2.490 2.400 2.445 7,913 -0.03(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.